Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.271 | 9.550 | 9.271 | 9.472 | 302,967 | +0.15(+1.56%) |
May 27, 2004 | 9.343 | 9.438 | 9.254 | 9.327 | 294,551 | -0.11(-1.12%) |
May 26, 2004 | 9.433 | 9.438 | 9.310 | 9.433 | 435,112 | +0.03(+0.30%) |
May 25, 2004 | 9.131 | 9.405 | 9.064 | 9.405 | 499,574 | +0.20(+2.18%) |
May 24, 2004 | 9.098 | 9.248 | 9.081 | 9.204 | 544,517 | +0.11(+1.17%) |
May 21, 2004 | 9.075 | 9.098 | 8.880 | 9.098 | 647,118 | +0.14(+1.56%) |
May 20, 2004 | 8.908 | 8.969 | 8.852 | 8.958 | 468,238 | +0.13(+1.45%) |
May 19, 2004 | 8.991 | 9.042 | 8.824 | 8.829 | 370,830 | -0.11(-1.19%) |
May 18, 2004 | 8.628 | 8.975 | 8.628 | 8.936 | 667,531 | +0.27(+3.16%) |
May 17, 2004 | 8.740 | 8.807 | 8.589 | 8.662 | 451,228 | -0.13(-1.52%) |
May 14, 2004 | 8.802 | 8.964 | 8.746 | 8.796 | 351,671 | +0.03(+0.32%) |
May 13, 2004 | 8.885 | 8.980 | 8.735 | 8.768 | 474,863 | -0.17(-1.94%) |
May 12, 2004 | 8.852 | 8.975 | 8.701 | 8.941 | 355,073 | +0.03(+0.38%) |
May 11, 2004 | 9.025 | 9.047 | 8.740 | 8.908 | 408,970 | -0.02(-0.19%) |
May 10, 2004 | 8.936 | 8.991 | 8.573 | 8.924 | 564,035 | +0.02(+0.19%) |
May 07, 2004 | 9.159 | 9.260 | 8.852 | 8.908 | 438,156 | -0.41(-4.38%) |
May 06, 2004 | 9.260 | 9.382 | 9.198 | 9.315 | 228,658 | -0.02(-0.24%) |
May 05, 2004 | 9.522 | 9.544 | 9.338 | 9.338 | 197,501 | -0.14(-1.47%) |
May 04, 2004 | 9.399 | 9.600 | 9.382 | 9.477 | 400,017 | +0.10(+1.07%) |
May 03, 2004 | 9.405 | 9.433 | 9.321 | 9.377 | 404,672 | -0.06(-0.65%) |
Apr 30, 2004 | 9.645 | 9.656 | 9.433 | 9.438 | 483,100 | -0.15(-1.57%) |
Apr 29, 2004 | 9.690 | 9.745 | 9.511 | 9.589 | 304,758 | -0.11(-1.09%) |
Apr 28, 2004 | 9.818 | 9.852 | 9.645 | 9.695 | 504,050 | -0.21(-2.14%) |
Apr 27, 2004 | 9.941 | 9.986 | 9.852 | 9.907 | 243,519 | -0.06(-0.62%) |
Apr 26, 2004 | 10.02 | 10.15 | 9.885 | 9.969 | 581,045 | -0.11(-1.05%) |
Apr 23, 2004 | 10.17 | 10.21 | 9.986 | 10.07 | 177,626 | -0.04(-0.44%) |
Apr 22, 2004 | 9.913 | 10.12 | 9.907 | 10.12 | 333,049 | +0.18(+1.86%) |
Apr 21, 2004 | 9.863 | 9.935 | 9.768 | 9.935 | 165,987 | +0.08(+0.79%) |
Apr 20, 2004 | 9.969 | 10.04 | 9.857 | 9.857 | 291,686 | -0.04(-0.45%) |
Apr 19, 2004 | 9.969 | 10.02 | 9.879 | 9.902 | 274,676 | -0.15(-1.50%) |
Apr 16, 2004 | 9.885 | 10.14 | 9.857 | 10.05 | 407,716 | +0.22(+2.22%) |
Apr 15, 2004 | 9.824 | 9.980 | 9.812 | 9.835 | 241,013 | +0.06(+0.57%) |
Apr 14, 2004 | 9.891 | 10.07 | 9.779 | 9.779 | 331,079 | -0.11(-1.07%) |
Apr 13, 2004 | 10.11 | 10.13 | 9.885 | 9.885 | 307,443 | -0.26(-2.53%) |
Apr 12, 2004 | 10.29 | 10.37 | 10.11 | 10.14 | 475,401 | -0.08(-0.77%) |
Apr 08, 2004 | 10.43 | 10.45 | 10.21 | 10.22 | 179,058 | -0.10(-0.97%) |
Apr 07, 2004 | 10.39 | 10.47 | 10.25 | 10.32 | 321,768 | -0.09(-0.86%) |
Apr 06, 2004 | 10.44 | 10.51 | 10.38 | 10.41 | 315,859 | -0.15(-1.38%) |
Apr 05, 2004 | 10.53 | 10.61 | 10.42 | 10.56 | 286,135 | +0.04(+0.37%) |
Apr 02, 2004 | 10.74 | 10.85 | 10.51 | 10.52 | 415,237 | -0.19(-1.77%) |
Apr 01, 2004 | 10.51 | 10.71 | 10.47 | 10.71 | 306,906 | +0.14(+1.32%) |
Mar 31, 2004 | 10.39 | 10.61 | 10.37 | 10.57 | 482,026 | +0.10(+0.91%) |
Mar 30, 2004 | 10.28 | 10.47 | 10.24 | 10.47 | 359,371 | +0.19(+1.85%) |
Mar 29, 2004 | 10.21 | 10.32 | 10.18 | 10.28 | 377,455 | +0.08(+0.77%) |
Mar 26, 2004 | 10.16 | 10.31 | 10.15 | 10.20 | 221,316 | +0.04(+0.44%) |
Mar 25, 2004 | 10.09 | 10.18 | 10.06 | 10.16 | 359,908 | +0.15(+1.51%) |
Mar 24, 2004 | 10.12 | 10.18 | 10.01 | 10.01 | 336,451 | -0.22(-2.18%) |
Mar 23, 2004 | 10.19 | 10.28 | 10.13 | 10.23 | 270,020 | +0.09(+0.88%) |
Mar 22, 2004 | 10.46 | 10.46 | 10.13 | 10.14 | 563,498 | -0.14(-1.36%) |
Mar 19, 2004 | 10.28 | 10.34 | 10.14 | 10.28 | 254,621 | +0.07(+0.71%) |
Mar 18, 2004 | 10.26 | 10.33 | 10.09 | 10.21 | 213,617 | -0.13(-1.30%) |
Mar 17, 2004 | 10.18 | 10.37 | 10.13 | 10.34 | 197,322 | +0.26(+2.55%) |
Mar 16, 2004 | 10.15 | 10.21 | 10.02 | 10.09 | 341,644 | -0.06(-0.61%) |
Mar 15, 2004 | 10.04 | 10.25 | 10.01 | 10.15 | 380,320 | +0.03(+0.28%) |
Mar 12, 2004 | 9.969 | 10.12 | 9.935 | 10.12 | 400,733 | +0.10(+0.95%) |
Mar 11, 2004 | 10.18 | 10.21 | 9.991 | 10.02 | 258,202 | -0.24(-2.34%) |
Mar 10, 2004 | 10.33 | 10.42 | 10.14 | 10.26 | 399,838 | -0.03(-0.33%) |
Mar 09, 2004 | 10.08 | 10.30 | 10.05 | 10.30 | 284,882 | +0.13(+1.32%) |
Mar 08, 2004 | 10.19 | 10.33 | 10.16 | 10.16 | 222,211 | -0.11(-1.03%) |
Mar 05, 2004 | 10.24 | 10.37 | 10.22 | 10.27 | 309,950 | -0.11(-1.08%) |
Mar 04, 2004 | 10.19 | 10.38 | 10.16 | 10.38 | 226,509 | +0.15(+1.42%) |
Mar 03, 2004 | 10.21 | 10.30 | 10.12 | 10.24 | 235,641 | +0.06(+0.55%) |
Mar 02, 2004 | 10.31 | 10.31 | 10.16 | 10.18 | 247,817 | -0.18(-1.78%) |